Alarmcom Holdin Share History

Alarmcom Holdin Share Price history. The following table shows end-of-day data 0HC2 historical share prices for Alarmcom Holdin, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0HC2.L
Share Price 0HC2.L
Charts 0HC2.L
Trades 0HC2.L
History Compare
0HC2.L 0HC2.L
Share News 0HC2.L
RNS 0HC2.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	67.14	67.14	67.14	67.14	9
2024-05-01	66.07	66.07	66.07	66.07	109
2024-04-30	67.54	67.54	67.54	67.54	76
2024-04-29	66.02	66.02	66.02	66.02	16
2024-04-26	66.80	66.80	66.80	66.80	3
2024-04-25	63.87	63.87	63.87	63.87	7
2024-04-24	65.34	65.34	65.34	65.34	11
2024-04-23	65.13	65.13	65.13	65.13	38
2024-04-22	64.14	64.14	64.14	64.14	4
2024-04-19	63.87	63.87	63.87	63.87	3
2024-04-18	64.15	64.15	64.15	64.15	4
2024-04-17	63.96	63.96	63.96	63.96	70
2024-04-16	64.72	64.72	64.72	64.72	8
2024-04-15	66.61	66.61	66.61	66.61	41
2024-04-12	68.48	68.48	68.48	68.48	18
2024-04-11	67.82	67.82	67.82	67.82	2
2024-04-10	70.18	70.18	70.18	70.18	41
2024-04-09	69.42	69.42	69.42	69.42	1
2024-04-08	69.42	69.42	69.42	69.42	20
2024-04-05	70.46	70.46	70.46	70.46	1
2024-04-04	70.46	70.46	70.46	70.46	2
2024-04-03	70.10	70.10	70.10	70.10	9
2024-04-02	69.74	69.74	69.74	69.74	177
2024-04-01	73.11	73.11	73.11	73.11	0
2024-03-29	73.11	73.11	73.11	73.11	0
2024-03-28	73.11	73.11	73.11	73.11	5
2024-03-27	72.71	72.71	72.71	72.71	182
2024-03-26	72.81	72.81	72.81	72.81	306
2024-03-25	72.40	72.40	72.40	72.40	112
2024-03-22	72.57	72.57	72.57	72.57	57
2024-03-21	74.80	74.80	74.80	74.80	920
2024-03-20	72.51	72.51	72.51	72.51	18
2024-03-19	72.51	72.51	72.51	72.51	245
2024-03-18	73.76	73.76	73.76	73.76	23
2024-03-15	73.88	73.88	73.88	73.88	2
2024-03-14	73.88	73.88	73.88	73.88	3
2024-03-13	74.39	74.39	74.39	74.39	4
2024-03-12	74.43	74.43	74.43	74.43	56
2024-03-11	74.27	74.27	74.27	74.27	8
2024-03-08	75.67	75.67	75.67	75.67	72
2024-03-07	73.10	73.10	73.10	73.10	14
2024-03-06	74.97	74.97	74.97	74.97	10
2024-03-05	74.97	74.97	74.97	74.97	99
2024-03-04	74.97	74.97	74.97	74.97	6
2024-03-01	75.24	75.24	75.24	75.24	152
2024-02-29	75.93	75.93	75.93	75.93	536
2024-02-28	75.93	75.93	75.93	75.93	11
2024-02-27	69.30	69.30	69.30	69.30	137
2024-02-26	69.30	69.30	69.30	69.30	3
2024-02-23	69.30	69.30	69.30	69.30	1,046
2024-02-22	69.30	69.30	69.30	69.30	102
2024-02-21	68.71	68.71	68.71	68.71	141
2024-02-20	68.55	68.55	68.55	68.55	55
2024-02-19	69.59	69.59	69.59	69.59	0
2024-02-16	69.59	69.59	69.59	69.59	8
2024-02-15	65.13	65.13	65.13	65.13	86
2024-02-14	65.13	65.13	65.13	65.13	26
2024-02-13	65.13	65.13	65.13	65.13	119
2024-02-12	65.13	65.13	65.13	65.13	6
2024-02-09	65.13	65.13	65.13	65.13	978
2024-02-08	62.65	62.65	62.65	62.65	403
2024-02-07	62.65	62.65	62.65	62.65	6
2024-02-06	61.12	61.12	61.12	61.12	0
2024-02-05	61.12	61.12	61.12	61.12	35
2024-02-02	61.93	61.93	61.93	61.93	3
2024-02-01	61.83	61.83	61.83	61.83	0
2024-01-31	61.83	61.83	61.83	61.83	14
2024-01-30	61.83	61.83	61.83	61.83	6
2024-01-29	62.57	62.57	62.57	62.57	1
2024-01-26	62.57	62.57	62.57	62.57	2
2024-01-25	62.57	62.57	62.57	62.57	101
2024-01-24	62.57	62.57	62.57	62.57	22
2024-01-23	62.57	62.57	62.57	62.57	16
2024-01-22	60.66	60.66	60.66	60.66	122
2024-01-19	60.66	60.66	60.66	60.66	91
2024-01-18	61.17	61.17	61.17	61.17	0
2024-01-17	61.17	61.17	61.17	61.17	3
2024-01-16	62.54	62.54	62.54	62.54	24
2024-01-15	61.01	61.01	61.01	61.01	0
2024-01-12	61.01	61.01	61.01	61.01	159
2024-01-11	61.01	61.01	61.01	61.01	11
2024-01-10	61.01	61.01	61.01	61.01	134
2024-01-09	61.01	61.01	61.01	61.01	130
2024-01-08	61.01	61.01	61.01	61.01	72
2024-01-05	61.01	61.01	61.01	61.01	24
2024-01-04	61.01	61.01	61.01	61.01	2
2024-01-03	61.88	61.88	61.88	61.88	147
2024-01-02	60.47	60.47	60.47	60.47	170
2024-01-01	60.47	60.47	60.47	60.47	0
2023-12-29	60.47	60.47	60.47	60.47	317
2023-12-28	60.47	60.47	60.47	60.47	8
2023-12-27	60.47	60.47	60.47	60.47	0
2023-12-26	60.47	60.47	60.47	60.47	0
2023-12-25	60.47	60.47	60.47	60.47	0
2023-12-22	60.47	60.47	60.47	60.47	13
2023-12-21	60.47	60.47	60.47	60.47	8
2023-12-20	60.77	60.77	60.77	60.77	60
2023-12-19	60.77	60.77	60.77	60.77	123
2023-12-18	61.29	61.29	61.29	61.29	16
2023-12-15	61.34	61.34	61.34	61.34	11
2023-12-14	57.68	57.68	57.68	57.68	80
2023-12-13	57.68	57.68	57.68	57.68	1
2023-12-12	57.68	57.68	57.68	57.68	100
2023-12-11	57.68	57.68	57.68	57.68	802
2023-12-08	57.68	57.68	57.68	57.68	26
2023-12-07	57.68	57.68	57.68	57.68	3
2023-12-06	57.68	57.68	57.68	57.68	31
2023-12-05	57.68	57.68	57.68	57.68	218
2023-12-04	57.68	57.68	57.68	57.68	243
2023-12-01	55.07	55.07	55.07	55.07	11
2023-11-30	56.10	56.10	56.10	56.10	1
2023-11-29	56.10	56.10	56.10	56.10	20
2023-11-28	58.26	58.26	58.26	58.26	4
2023-11-27	58.26	58.26	58.26	58.26	76
2023-11-24	58.26	58.26	58.26	58.26	7
2023-11-23	58.26	58.26	58.26	58.26	0
2023-11-22	58.26	58.26	58.26	58.26	1
2023-11-21	58.26	58.26	58.26	58.26	65
2023-11-20	58.26	58.26	58.26	58.26	61
2023-11-17	58.39	58.39	58.39	58.39	3
2023-11-16	58.39	58.39	58.39	58.39	0
2023-11-15	58.39	58.39	58.39	58.39	6
2023-11-14	55.55	55.55	55.55	55.55	27
2023-11-13	55.55	55.55	55.55	55.55	218
2023-11-10	55.55	55.55	55.55	55.55	460
2023-11-09	52.17	52.17	52.17	52.17	5,554
2023-11-08	52.17	52.17	52.17	52.17	11
2023-11-07	52.17	52.17	52.17	52.17	142
2023-11-06	57.52	57.52	57.52	57.52	86
2023-11-03	57.52	57.52	57.52	57.52	234
2023-11-02	57.52	57.52	57.52	57.52	196
2023-11-01	57.52	57.52	57.52	57.52	7
2023-10-31	57.52	57.52	57.52	57.52	2
2023-10-30	57.52	57.52	57.52	57.52	1
2023-10-27	57.52	57.52	57.52	57.52	1
2023-10-26	57.52	57.52	57.52	57.52	2
2023-10-25	57.52	57.52	57.52	57.52	19
2023-10-24	57.52	57.52	57.52	57.52	0
2023-10-23	57.52	57.52	57.52	57.52	1
2023-10-20	57.52	57.52	57.52	57.52	171
2023-10-19	57.52	57.52	57.52	57.52	811
2023-10-18	57.52	57.52	57.52	57.52	0
2023-10-17	59.42	59.42	59.42	59.42	1
2023-10-16	59.42	59.42	59.42	59.42	2
2023-10-13	59.42	59.42	59.42	59.42	3
2023-10-12	59.42	59.42	59.42	59.42	1
2023-10-11	59.42	59.42	59.42	59.42	1
2023-10-10	59.42	59.42	59.42	59.42	9
2023-10-09	59.42	59.42	59.42	59.42	16
2023-10-06	59.80	59.80	59.80	59.80	30
2023-10-05	60.51	60.51	60.51	60.51	0
2023-10-04	60.51	60.51	60.51	60.51	1
2023-10-03	60.51	60.51	60.51	60.51	2
2023-10-02	60.51	60.51	60.51	60.51	46
2023-09-29	61.18	61.18	61.18	61.18	0
2023-09-28	61.18	61.18	61.18	61.18	0
2023-09-27	61.18	61.18	61.18	61.18	0
2023-09-26	61.18	61.18	61.18	61.18	25
2023-09-25	61.18	61.18	61.18	61.18	8
2023-09-22	61.18	61.18	61.18	61.18	77
2023-09-21	61.18	61.18	61.18	61.18	5
2023-09-20	59.64	59.64	59.64	59.64	402
2023-09-19	59.64	59.64	59.64	59.64	82
2023-09-18	59.64	59.64	59.64	59.64	0
2023-09-15	59.64	59.64	59.64	59.64	30
2023-09-14	59.64	59.64	59.64	59.64	36
2023-09-13	58.12	58.12	58.12	58.12	0
2023-09-12	58.12	58.12	58.12	58.12	0
2023-09-11	58.12	58.12	58.12	58.12	0
2023-09-08	58.12	58.12	58.12	58.12	0
2023-09-07	58.12	58.12	58.12	58.12	70
2023-09-06	59.46	59.46	59.46	59.46	0
2023-09-05	59.46	59.46	59.46	59.46	4
2023-09-04	59.46	59.46	59.46	59.46	0
2023-09-01	59.46	59.46	59.46	59.46	0
2023-08-31	59.46	59.46	59.46	59.46	41
2023-08-30	57.59	57.59	57.59	57.59	15
2023-08-29	57.59	57.59	57.59	57.59	0
2023-08-28	57.59	57.59	57.59	57.59	0
2023-08-25	57.59	57.59	57.59	57.59	0
2023-08-24	57.59	57.59	57.59	57.59	344
2023-08-23	57.59	57.59	57.59	57.59	3
2023-08-22	57.59	57.59	57.59	57.59	1
2023-08-21	58.06	58.06	58.06	58.06	4
2023-08-18	58.06	58.06	58.06	58.06	1
2023-08-17	58.06	58.06	58.06	58.06	104
2023-08-16	58.06	58.06	58.06	58.06	4
2023-08-15	58.06	58.06	58.06	58.06	4
2023-08-14	58.06	58.06	58.06	58.06	33
2023-08-11	58.06	58.06	58.06	58.06	95
2023-08-10	58.06	58.06	58.06	58.06	1,284
2023-08-09	55.46	55.46	55.46	55.46	0
2023-08-08	55.46	55.46	55.46	55.46	70
2023-08-07	55.46	55.46	55.46	55.46	0
2023-08-04	55.46	55.46	55.46	55.46	11
2023-08-03	55.46	55.46	55.46	55.46	1
2023-08-02	55.46	55.46	55.46	55.46	56
2023-08-01	55.46	55.46	55.46	55.46	0
2023-07-31	55.46	55.46	55.46	55.46	6
2023-07-28	52.78	52.78	52.78	52.78	4
2023-07-27	52.78	52.78	52.78	52.78	138
2023-07-26	52.78	52.78	52.78	52.78	137
2023-07-25	52.78	52.78	52.78	52.78	0
2023-07-24	52.78	52.78	52.78	52.78	1
2023-07-21	52.78	52.78	52.78	52.78	0
2023-07-20	52.78	52.78	52.78	52.78	0
2023-07-19	52.78	52.78	52.78	52.78	0
2023-07-18	52.78	52.78	52.78	52.78	0
2023-07-17	52.78	52.78	52.78	52.78	0
2023-07-14	52.78	52.78	52.78	52.78	0
2023-07-13	52.78	52.78	52.78	52.78	17
2023-07-12	52.78	52.78	52.78	52.78	10
2023-07-11	50.62	50.62	50.62	50.62	0
2023-07-10	50.62	50.62	50.62	50.62	149
2023-07-07	50.62	50.62	50.62	50.62	7
2023-07-06	50.62	50.62	50.62	50.62	0
2023-07-05	50.62	50.62	50.62	50.62	57
2023-07-04	50.62	50.62	50.62	50.62	0
2023-07-03	50.62	50.62	50.62	50.62	30
2023-06-30	50.62	50.62	50.62	50.62	60
2023-06-29	50.62	50.62	50.62	50.62	0
2023-06-28	50.62	50.62	50.62	50.62	20
2023-06-27	50.62	50.62	50.62	50.62	0
2023-06-26	50.62	50.62	50.62	50.62	0
2023-06-23	50.62	50.62	50.62	50.62	0
2023-06-22	50.62	50.62	50.62	50.62	0
2023-06-21	50.62	50.62	50.62	50.62	0
2023-06-20	50.62	50.62	50.62	50.62	7
2023-06-19	49.28	49.28	49.28	49.28	0
2023-06-16	49.28	49.28	49.28	49.28	0
2023-06-15	49.28	49.28	49.28	49.28	50
2023-06-14	49.28	49.28	49.28	49.28	0
2023-06-13	49.28	49.28	49.28	49.28	0
2023-06-12	49.28	49.28	49.28	49.28	0
2023-06-09	49.28	49.28	49.28	49.28	0
2023-06-08	49.28	49.28	49.28	49.28	700
2023-06-07	49.28	49.28	49.28	49.28	0
2023-06-06	49.28	49.28	49.28	49.28	0
2023-06-05	49.28	49.28	49.28	49.28	10
2023-06-02	49.28	49.28	49.28	49.28	1
2023-06-01	49.28	49.28	49.28	49.28	1
2023-05-31	50.47	50.47	50.47	50.47	15
2023-05-30	50.47	50.47	50.47	50.47	10
2023-05-29	50.69	50.69	50.69	50.69	0
2023-05-26	50.69	50.69	50.69	50.69	4
2023-05-25	47.56	47.56	47.56	47.56	48
2023-05-24	47.56	47.56	47.56	47.56	15
2023-05-23	47.56	47.56	47.56	47.56	100
2023-05-22	47.56	47.56	47.56	47.56	0
2023-05-19	47.56	47.56	47.56	47.56	0
2023-05-18	47.56	47.56	47.56	47.56	0
2023-05-17	47.56	47.56	47.56	47.56	0
2023-05-16	47.56	47.56	47.56	47.56	0
2023-05-15	47.56	47.56	47.56	47.56	0
2023-05-12	47.56	47.56	47.56	47.56	0
2023-05-11	47.56	47.56	47.56	47.56	514
2023-05-10	47.56	47.56	47.56	47.56	0
2023-05-09	47.56	47.56	47.56	47.56	0
2023-05-08	47.56	47.56	47.56	47.56	0
2023-05-05	47.56	47.56	47.56	47.56	0
2023-05-04	47.56	47.56	47.56	47.56	0
2023-05-03	47.56	47.56	47.56	47.56	100
2023-05-02	47.56	47.56	47.56	47.56	0
2023-05-01	47.56	47.56	47.56	47.56	0
2023-04-28	47.56	47.56	47.56	47.56	0
2023-04-27	48.37	48.37	48.37	48.37	0
2023-04-26	48.37	48.37	48.37	48.37	50
2023-04-25	48.37	48.37	48.37	48.37	0
2023-04-24	48.37	48.37	48.37	48.37	0
2023-04-21	48.37	48.37	48.37	48.37	10
2023-04-20	48.74	48.74	48.74	48.74	0
2023-04-19	48.74	48.74	48.74	48.74	109
2023-04-18	48.74	48.74	48.74	48.74	8
2023-04-17	50.30	50.30	50.30	50.30	0
2023-04-14	50.30	50.30	50.30	50.30	0
2023-04-13	50.30	50.30	50.30	50.30	0
2023-04-12	50.30	50.30	50.30	50.30	0
2023-04-11	50.30	50.30	50.30	50.30	0
2023-04-10	50.30	50.30	50.30	50.30	0
2023-04-07	50.30	50.30	50.30	50.30	0
2023-04-06	50.30	50.30	50.30	50.30	14
2023-04-05	50.30	50.30	50.30	50.30	0
2023-04-04	50.30	50.30	50.30	50.30	0
2023-04-03	50.30	50.30	50.30	50.30	0
2023-03-31	50.30	50.30	50.30	50.30	0
2023-03-30	50.30	50.30	50.30	50.30	0
2023-03-29	50.30	50.30	50.30	50.30	0
2023-03-28	50.30	50.30	50.30	50.30	12
2023-03-27	50.30	50.30	50.30	50.30	0
2023-03-24	50.30	50.30	50.30	50.30	50
2023-03-23	50.30	50.30	50.30	50.30	0
2023-03-22	50.30	50.30	50.30	50.30	0
2023-03-21	50.30	50.30	50.30	50.30	0
2023-03-20	50.30	50.30	50.30	50.30	0
2023-03-17	50.30	50.30	50.30	50.30	0
2023-03-16	50.30	50.30	50.30	50.30	42
2023-03-15	49.18	49.18	49.18	49.18	0
2023-03-14	49.18	49.18	49.18	49.18	0
2023-03-13	49.18	49.18	49.18	49.18	0
2023-03-10	50.03	50.03	50.03	50.03	72
2023-03-09	50.03	50.03	50.03	50.03	0
2023-03-08	50.03	50.03	50.03	50.03	5
2023-03-07	50.71	50.71	50.71	50.71	0
2023-03-06	50.71	50.71	50.71	50.71	0
2023-03-03	50.71	50.71	50.71	50.71	0
2023-03-02	50.71	50.71	50.71	50.71	50
2023-03-01	50.71	50.71	50.71	50.71	2
2023-02-28	52.30	52.30	52.30	52.30	0
2023-02-27	52.30	52.30	52.30	52.30	21
2023-02-24	52.30	52.30	52.30	52.30	496
2023-02-23	52.51	52.51	52.51	52.51	0
2023-02-22	52.51	52.51	52.51	52.51	928
2023-02-21	52.51	52.51	52.51	52.51	0
2023-02-20	52.51	52.51	52.51	52.51	0
2023-02-17	52.51	52.51	52.51	52.51	10
2023-02-16	54.06	54.06	54.06	54.06	0
2023-02-15	54.06	54.06	54.06	54.06	0
2023-02-14	54.06	54.06	54.06	54.06	0
2023-02-13	54.00	54.00	54.00	54.00	11
2023-02-10	55.77	55.77	55.77	55.77	0
2023-02-09	55.77	55.77	55.77	55.77	0
2023-02-08	55.77	55.77	55.77	55.77	8
2023-02-07	57.99	57.99	57.99	57.99	0
2023-02-06	57.99	57.99	57.99	57.99	0
2023-02-03	57.99	57.99	57.99	57.99	10
2023-02-02	53.46	53.46	53.46	53.46	0
2023-02-01	53.46	53.46	53.46	53.46	4
2023-01-31	52.48	52.48	52.48	52.48	0
2023-01-30	52.48	52.48	52.48	52.48	0
2023-01-27	52.48	52.48	52.48	52.48	82
2023-01-26	52.72	52.72	52.72	52.72	0
2023-01-25	52.72	52.72	52.72	52.72	0
2023-01-24	52.72	52.72	52.72	52.72	201
2023-01-23	51.53	51.53	51.53	51.53	113
2023-01-20	51.06	51.06	51.06	51.06	8
2023-01-19	51.99	51.99	51.99	51.99	0
2023-01-18	51.99	51.99	51.99	51.99	0
2023-01-17	51.99	51.99	51.99	51.99	14
2023-01-16	51.99	51.99	51.99	51.99	0
2023-01-13	51.99	51.99	51.99	51.99	0
2023-01-12	51.99	51.99	51.99	51.99	30
2023-01-11	49.26	49.26	49.26	49.26	0
2023-01-10	49.26	49.26	49.26	49.26	0
2023-01-09	49.26	49.26	49.26	49.26	0
2023-01-06	49.26	49.26	49.26	49.26	0
2023-01-05	49.26	49.26	49.26	49.26	0
2023-01-04	49.26	49.26	49.26	49.26	0
2023-01-03	49.26	49.26	49.26	49.26	0
2023-01-02	48.32	48.32	48.32	48.32	0
2022-12-30	48.32	48.32	48.32	48.32	0
2022-12-29	48.32	48.32	48.32	48.32	0
2022-12-28	48.32	48.32	48.32	48.32	0
2022-12-27	54.90	54.90	54.90	54.90	0
2022-12-26	54.90	54.90	54.90	54.90	0
2022-12-23	54.90	54.90	54.90	54.90	0
2022-12-22	54.90	54.90	54.90	54.90	0
2022-12-21	54.90	54.90	54.90	54.90	100
2022-12-20	54.90	54.90	54.90	54.90	0
2022-12-19	54.90	54.90	54.90	54.90	0
2022-12-16	54.90	54.90	54.90	54.90	0
2022-12-15	54.90	54.90	54.90	54.90	0
2022-12-14	54.90	54.90	54.90	54.90	0
2022-12-13	54.90	54.90	54.90	54.90	0
2022-12-12	54.90	54.90	54.90	54.90	0
2022-12-09	54.90	54.90	54.90	54.90	0
2022-12-08	54.90	54.90	54.90	54.90	0
2022-12-07	54.90	54.90	54.90	54.90	0
2022-12-06	54.90	54.90	54.90	54.90	0
2022-12-05	54.90	54.90	54.90	54.90	0
2022-12-02	54.90	54.90	54.90	54.90	0
2022-12-01	54.90	54.90	54.90	54.90	2
2022-11-30	54.90	54.90	54.90	54.90	55
2022-11-29	54.90	54.90	54.90	54.90	0
2022-11-28	54.90	54.90	54.90	54.90	0
2022-11-25	54.90	54.90	54.90	54.90	0
2022-11-24	54.90	54.90	54.90	54.90	0
2022-11-23	54.90	54.90	54.90	54.90	0
2022-11-22	54.90	54.90	54.90	54.90	0
2022-11-21	54.90	54.90	54.90	54.90	0
2022-11-18	54.90	54.90	54.90	54.90	0
2022-11-17	54.90	54.90	54.90	54.90	0
2022-11-16	54.90	54.90	54.90	54.90	0
2022-11-15	54.90	54.90	54.90	54.90	0
2022-11-14	54.77	54.77	54.77	54.77	0
2022-11-11	54.77	54.77	54.77	54.77	233
2022-11-10	48.86	48.86	48.86	48.86	9
2022-11-09	55.91	55.91	55.91	55.91	0
2022-11-08	55.91	55.91	55.91	55.91	52
2022-11-07	55.26	55.26	55.26	55.26	0
2022-11-04	55.26	55.26	55.26	55.26	90
2022-11-03	58.84	58.84	58.84	58.84	0
2022-11-02	58.84	58.84	58.84	58.84	100
2022-11-01	58.84	58.84	58.84	58.84	0
2022-10-31	62.61	62.61	62.61	62.61	0
2022-10-28	62.61	62.61	62.61	62.61	0
2022-10-27	62.61	62.61	62.61	62.61	18
2022-10-26	62.61	62.61	62.61	62.61	0
2022-10-25	62.61	62.61	62.61	62.61	70
2022-10-24	62.61	62.61	62.61	62.61	0
2022-10-21	62.61	62.61	62.61	62.61	100
2022-10-20	62.61	62.61	62.61	62.61	0
2022-10-19	62.61	62.61	62.61	62.61	0
2022-10-18	62.61	62.61	62.61	62.61	0
2022-10-17	62.61	62.61	62.61	62.61	0
2022-10-14	62.61	62.61	62.61	62.61	50
2022-10-13	60.23	60.23	60.23	60.23	0
2022-10-12	60.23	60.23	60.23	60.23	0
2022-10-11	60.23	60.23	60.23	60.23	94
2022-10-10	64.42	64.42	64.42	64.42	0
2022-10-07	64.42	64.42	64.42	64.42	0
2022-10-06	64.42	64.42	64.42	64.42	0
2022-10-05	64.42	64.42	64.42	64.42	0
2022-10-04	64.42	64.42	64.42	64.42	0
2022-10-03	64.42	64.42	64.42	64.42	50
2022-09-30	65.29	65.29	65.29	65.29	45
2022-09-29	64.88	64.88	64.88	64.88	0
2022-09-28	69.12	69.12	69.12	69.12	0
2022-09-27	69.12	69.12	69.12	69.12	0
2022-09-26	69.12	69.12	69.12	69.12	0
2022-09-23	69.12	69.12	69.12	69.12	0
2022-09-22	69.12	69.12	69.12	69.12	0
2022-09-21	69.12	69.12	69.12	69.12	0
2022-09-20	69.12	69.12	69.12	69.12	0
2022-09-19	69.12	69.12	69.12	69.12	0
2022-09-16	69.12	69.12	69.12	69.12	0
2022-09-15	69.12	69.12	69.12	69.12	46
2022-09-14	68.05	68.05	68.05	68.05	68
2022-09-13	70.87	70.87	70.87	70.87	0
2022-09-12	67.02	67.02	67.02	67.02	0
2022-09-09	67.02	67.02	67.02	67.02	0
2022-09-08	67.02	67.02	67.02	67.02	0
2022-09-07	67.02	67.02	67.02	67.02	0
2022-09-06	67.02	67.02	67.02	67.02	0
2022-09-05	67.02	67.02	67.02	67.02	0
2022-09-02	67.02	67.02	67.02	67.02	22
2022-09-01	69.25	69.25	69.25	69.25	0
2022-08-31	69.25	69.25	69.25	69.25	0
2022-08-30	69.25	69.25	69.25	69.25	0
2022-08-29	69.25	69.25	69.25	69.25	0
2022-08-26	69.25	69.25	69.25	69.25	17
2022-08-25	68.44	68.44	68.44	68.44	7
2022-08-24	76.28	76.28	76.28	76.28	0
2022-08-23	76.28	76.28	76.28	76.28	0
2022-08-22	76.28	76.28	76.28	76.28	0
2022-08-19	76.28	76.28	76.28	76.28	10
2022-08-18	76.28	76.28	76.28	76.28	0
2022-08-17	76.28	76.28	76.28	76.28	33
2022-08-16	76.28	76.28	76.28	76.28	0
2022-08-15	76.28	76.28	76.28	76.28	15
2022-08-12	71.20	71.20	71.20	71.20	0
2022-08-11	71.20	71.20	71.20	71.20	0
2022-08-10	71.20	71.20	71.20	71.20	0
2022-08-09	71.20	71.20	71.20	71.20	0
2022-08-08	71.20	71.20	71.20	71.20	0
2022-08-05	71.20	71.20	71.20	71.20	0
2022-08-04	71.20	71.20	71.20	71.20	0
2022-08-03	71.20	71.20	71.20	71.20	11
2022-08-02	70.27	70.27	70.27	70.27	0
2022-08-01	70.27	70.27	70.27	70.27	16
2022-07-29	68.36	68.36	68.36	68.36	0
2022-07-28	68.36	68.36	68.36	68.36	0
2022-07-27	68.36	68.36	68.36	68.36	0
2022-07-26	68.36	68.36	68.36	68.36	0
2022-07-25	68.36	68.36	68.36	68.36	2
2022-07-22	70.35	70.35	70.35	70.35	6
2022-07-21	64.09	64.09	64.09	64.09	10
2022-07-20	64.09	64.09	64.09	64.09	0
2022-07-19	64.09	64.09	64.09	64.09	0
2022-07-18	64.09	64.09	64.09	64.09	0
2022-07-15	64.09	64.09	64.09	64.09	0
2022-07-14	64.09	64.09	64.09	64.09	0
2022-07-13	64.09	64.09	64.09	64.09	0
2022-07-12	64.09	64.09	64.09	64.09	0
2022-07-11	64.09	64.09	64.09	64.09	0
2022-07-08	64.09	64.09	64.09	64.09	0
2022-07-07	64.09	64.09	64.09	64.09	0
2022-07-06	64.09	64.09	64.09	64.09	13
2022-07-05	63.45	63.45	63.45	63.45	0
2022-07-04	63.45	63.45	63.45	63.45	0
2022-07-01	63.45	63.45	63.45	63.45	1
2022-06-30	62.61	62.61	62.61	62.61	0
2022-06-29	62.61	62.61	62.61	62.61	8
2022-06-28	61.61	61.61	61.61	61.61	0
2022-06-27	61.61	61.61	61.61	61.61	0
2022-06-24	61.61	61.61	61.61	61.61	0
2022-06-23	60.30	60.30	60.30	60.30	0
2022-06-22	60.30	60.30	60.30	60.30	3
2022-06-21	60.22	60.22	60.22	60.22	0
2022-06-20	60.22	60.22	60.22	60.22	0
2022-06-17	60.22	60.22	60.22	60.22	29
2022-06-16	64.49	64.49	64.49	64.49	0
2022-06-15	64.49	64.49	64.49	64.49	0
2022-06-14	64.49	64.49	64.49	64.49	0
2022-06-13	64.49	64.49	64.49	64.49	0
2022-06-10	64.49	64.49	64.49	64.49	0
2022-06-09	64.49	64.49	64.49	64.49	0
2022-06-08	64.49	64.49	64.49	64.49	19
2022-06-07	63.23	63.23	63.23	63.23	0
2022-06-06	63.23	63.23	63.23	63.23	0
2022-06-03	63.23	63.23	63.23	63.23	0
2022-06-02	63.23	63.23	63.23	63.23	0
2022-06-01	63.23	63.23	63.23	63.23	0
2022-05-31	64.36	64.36	64.36	64.36	30
2022-05-30	61.99	61.99	61.99	61.99	0
2022-05-27	61.99	61.99	61.99	61.99	0
2022-05-26	61.99	61.99	61.99	61.99	0
2022-05-25	61.99	61.99	61.99	61.99	0
2022-05-24	61.99	61.99	61.99	61.99	0
2022-05-23	61.99	61.99	61.99	61.99	256
2022-05-20	55.88	55.88	55.88	55.88	0
2022-05-19	55.88	55.88	55.88	55.88	0
2022-05-18	55.88	55.88	55.88	55.88	0
2022-05-17	55.88	55.88	55.88	55.88	0
2022-05-16	55.88	55.88	55.88	55.88	0
2022-05-13	55.88	55.88	55.88	55.88	0
2022-05-12	55.88	55.88	55.88	55.88	0
2022-05-11	55.88	55.88	55.88	55.88	0
2022-05-10	55.88	55.88	55.88	55.88	0
2022-05-09	55.88	55.88	55.88	55.88	6
2022-05-06	56.49	56.49	56.49	56.49	32
2022-05-05	61.64	61.64	61.64	61.64	0
2022-05-04	61.64	61.64	61.64	61.64	0
2022-05-03	61.64	61.64	61.64	61.64	0
2022-05-02	61.64	61.64	61.64	61.64	0
2022-04-29	61.64	61.64	61.64	61.64	19
2022-04-28	60.46	60.46	60.46	60.46	0
2022-04-27	60.46	60.46	60.46	60.46	18
2022-04-26	61.44	61.44	61.44	61.44	0
2022-04-25	61.44	61.44	61.44	61.44	0
2022-04-22	61.44	61.44	61.44	61.44	10
2022-04-21	61.44	61.44	61.44	61.44	0
2022-04-20	61.44	61.44	61.44	61.44	0
2022-04-19	61.44	61.44	61.44	61.44	0
2022-04-18	61.44	61.44	61.44	61.44	0
2022-04-15	61.44	61.44	61.44	61.44	0
2022-04-14	61.44	61.44	61.44	61.44	0
2022-04-13	61.44	61.44	61.44	61.44	3
2022-04-12	62.30	62.30	62.30	62.30	0
2022-04-11	62.30	62.30	62.30	62.30	0
2022-04-08	62.15	62.15	62.15	62.15	84
2022-04-07	62.99	62.99	62.99	62.99	0
2022-04-06	66.46	66.46	66.46	66.46	0
2022-04-05	66.46	66.46	66.46	66.46	0
2022-04-04	66.46	66.46	66.46	66.46	0
2022-04-01	66.46	66.46	66.46	66.46	18
2022-03-31	67.57	67.57	67.57	67.57	0
2022-03-30	66.97	66.97	66.97	66.97	0
2022-03-29	66.97	66.97	66.97	66.97	0
2022-03-28	66.97	66.97	66.97	66.97	0
2022-03-25	66.97	66.97	66.97	66.97	0
2022-03-24	66.97	66.97	66.97	66.97	0
2022-03-23	66.97	66.97	66.97	66.97	1
2022-03-22	67.96	67.96	67.96	67.96	118
2022-03-21	66.80	66.80	66.80	66.80	947
2022-03-18	63.83	63.83	63.83	63.83	20
2022-03-17	63.83	63.83	63.83	63.83	0
2022-03-16	63.83	63.83	63.83	63.83	0
2022-03-15	63.83	63.83	63.83	63.83	4
2022-03-14	63.83	63.83	63.83	63.83	20
2022-03-11	67.94	67.94	67.94	67.94	0
2022-03-10	67.94	67.94	67.94	67.94	0
2022-03-09	67.94	67.94	67.94	67.94	0
2022-03-08	67.94	67.94	67.94	67.94	259
2022-03-07	67.94	67.94	67.94	67.94	100
2022-03-04	67.94	67.94	67.94	67.94	0
2022-03-03	67.94	67.94	67.94	67.94	27
2022-03-02	70.18	70.18	70.18	70.18	0
2022-03-01	70.18	70.18	70.18	70.18	0
2022-02-28	70.18	70.18	70.18	70.18	0
2022-02-25	70.18	70.18	70.18	70.18	0
2022-02-24	70.18	70.18	70.18	70.18	0
2022-02-23	70.18	70.18	70.18	70.18	0
2022-02-22	70.18	70.18	70.18	70.18	0
2022-02-21	70.18	70.18	70.18	70.18	0
2022-02-18	70.18	70.18	70.18	70.18	0
2022-02-17	70.97	70.97	70.97	70.97	0
2022-02-16	70.97	70.97	70.97	70.97	0
2022-02-15	70.97	70.97	70.97	70.97	0
2022-02-14	70.97	70.97	70.97	70.97	6
2022-02-11	71.67	71.67	71.67	71.67	0
2022-02-10	71.67	71.67	71.67	71.67	208
2022-02-09	70.69	70.69	70.69	70.69	0
2022-02-08	70.69	70.69	70.69	70.69	0
2022-02-07	70.69	70.69	70.69	70.69	35
2022-02-04	70.69	70.69	70.69	70.69	0
2022-02-03	70.69	70.69	70.69	70.69	208
2022-02-02	72.55	72.55	72.55	72.55	0
2022-02-01	72.55	72.55	72.55	72.55	0
2022-01-31	72.55	72.55	72.55	72.55	4
2022-01-28	68.12	68.12	68.12	68.12	60
2022-01-27	75.75	75.75	75.75	75.75	0
2022-01-26	75.75	75.75	75.75	75.75	0
2022-01-25	75.75	75.75	75.75	75.75	0
2022-01-24	75.75	75.75	75.75	75.75	0
2022-01-21	75.75	75.75	75.75	75.75	0
2022-01-20	75.75	75.75	75.75	75.75	18
2022-01-19	77.58	77.58	77.58	77.58	0
2022-01-18	77.58	77.58	77.58	77.58	47
2022-01-17	78.45	78.45	78.45	78.45	0
2022-01-14	78.45	78.45	78.45	78.45	0
2022-01-13	78.45	78.45	78.45	78.45	0
2022-01-12	78.45	78.45	78.45	78.45	0
2022-01-11	78.45	78.45	78.45	78.45	0
2022-01-10	79.31	79.31	79.31	79.31	0
2022-01-07	79.31	79.31	79.31	79.31	0
2022-01-06	79.31	79.31	79.31	79.31	238
2022-01-05	84.40	84.40	84.40	84.40	0
2022-01-04	82.34	82.34	82.34	82.34	154
2022-01-03	84.38	84.38	84.38	84.38	0
2021-12-31	84.38	84.38	84.38	84.38	0
2021-12-30	84.38	84.38	84.38	84.38	10
2021-12-29	84.37	84.37	84.37	84.37	0
2021-12-28	76.36	76.36	76.36	76.36	0
2021-12-27	76.36	76.36	76.36	76.36	0
2021-12-24	76.36	76.36	76.36	76.36	0
2021-12-23	76.36	76.36	76.36	76.36	0
2021-12-22	76.36	76.36	76.36	76.36	0
2021-12-21	76.36	76.36	76.36	76.36	0
2021-12-20	76.36	76.36	76.36	76.36	0
2021-12-17	76.36	76.36	76.36	76.36	70
2021-12-16	76.36	76.36	76.36	76.36	8
2021-12-15	74.50	74.50	74.50	74.50	0
2021-12-14	76.05	76.05	76.05	76.05	28
2021-12-13	81.04	81.04	81.04	81.04	0
2021-12-10	81.04	81.04	81.04	81.04	74
2021-12-09	82.80	82.80	82.80	82.80	15
2021-12-08	79.02	79.02	79.02	79.02	0
2021-12-07	79.02	79.02	79.02	79.02	0
2021-12-06	78.98	78.98	78.98	78.98	0
2021-12-03	78.98	78.98	78.98	78.98	0
2021-12-02	78.98	78.98	78.98	78.98	0
2021-12-01	78.98	78.98	78.98	78.98	0
2021-11-30	78.98	78.98	78.98	78.98	0
2021-11-29	78.98	78.98	78.98	78.98	0
2021-11-26	78.98	78.98	78.98	78.98	30
2021-11-25	82.46	82.46	82.46	82.46	0
2021-11-24	82.46	82.46	82.46	82.46	55
2021-11-23	83.10	83.10	83.10	83.10	111
2021-11-22	83.74	83.74	83.74	83.74	0
2021-11-19	83.74	83.74	83.74	83.74	105
2021-11-18	83.69	83.69	83.69	83.69	90
2021-11-17	83.69	83.69	83.69	83.69	6,981
2021-11-16	83.69	83.69	83.69	83.69	37
2021-11-15	84.70	84.70	84.70	84.70	0
2021-11-12	84.70	84.70	84.70	84.70	271
2021-11-11	88.06	88.06	88.06	88.06	0
2021-11-10	88.06	88.06	88.06	88.06	0
2021-11-09	88.06	88.06	88.06	88.06	0
2021-11-08	88.06	88.06	88.06	88.06	145
2021-11-05	88.45	88.45	88.45	88.45	42
2021-11-04	88.45	88.45	88.45	88.45	21
2021-11-03	84.71	84.71	84.71	84.71	0
2021-11-02	84.71	84.71	84.71	84.71	31
2021-11-01	84.14	84.14	84.14	84.14	32
2021-10-29	83.33	83.33	83.33	83.33	41
2021-10-28	81.11	81.11	81.11	81.11	0
2021-10-27	81.11	81.11	81.11	81.11	125
2021-10-26	81.11	81.11	81.11	81.11	6
2021-10-25	81.11	81.11	81.11	81.11	0
2021-10-22	81.11	81.11	81.11	81.11	0
2021-10-21	81.11	81.11	81.11	81.11	0
2021-10-20	81.11	81.11	81.11	81.11	0
2021-10-19	81.11	81.11	81.11	81.11	0
2021-10-18	81.11	81.11	81.11	81.11	7
2021-10-15	80.77	80.77	80.77	80.77	0
2021-10-14	78.39	78.39	78.39	78.39	0
2021-10-13	78.39	78.39	78.39	78.39	0
2021-10-12	78.39	78.39	78.39	78.39	21
2021-10-11	80.28	80.28	80.28	80.28	0
2021-10-08	80.28	80.28	80.28	80.28	0
2021-10-07	80.28	80.28	80.28	80.28	8
2021-10-06	77.34	77.34	77.34	77.34	0
2021-10-05	77.34	77.34	77.34	77.34	0
2021-10-04	81.97	81.97	81.97	81.97	0
2021-10-01	81.97	81.97	81.97	81.97	0
2021-09-30	81.97	81.97	81.97	81.97	0
2021-09-29	81.97	81.97	81.97	81.97	0
2021-09-28	81.97	81.97	81.97	81.97	3
2021-09-27	82.24	82.24	82.24	82.24	1
2021-09-24	79.48	79.48	79.48	79.48	12
2021-09-23	79.48	79.48	79.48	79.48	435
2021-09-22	79.91	79.91	79.91	79.91	36
2021-09-21	79.92	79.92	79.92	79.92	172
2021-09-20	77.87	77.87	77.87	77.87	129
2021-09-17	82.30	82.30	82.30	82.30	0
2021-09-16	83.28	83.28	83.28	83.28	193
2021-09-15	80.24	80.24	80.24	80.24	0
2021-09-14	80.24	80.24	80.24	80.24	49
2021-09-13	79.30	79.30	79.30	79.30	119
2021-09-10	80.31	80.31	80.31	80.31	43
2021-09-09	83.66	83.66	83.66	83.66	0
2021-09-08	83.66	83.66	83.66	83.66	0
2021-09-07	84.98	84.98	84.98	84.98	53
2021-09-06	85.23	85.23	85.23	85.23	0
2021-09-03	85.23	85.23	85.23	85.23	0
2021-09-02	85.45	85.45	85.45	85.45	29
2021-09-01	84.91	84.91	84.91	84.91	139
2021-08-31	83.84	83.84	83.84	83.84	137
2021-08-30	83.00	83.00	83.00	83.00	0
2021-08-27	83.00	83.00	83.00	83.00	194
2021-08-26	81.37	81.37	81.37	81.37	0
2021-08-25	81.37	81.37	81.37	81.37	0
2021-08-24	81.37	81.37	81.37	81.37	55
2021-08-23	79.16	79.16	79.16	79.16	2
2021-08-20	79.16	79.16	79.16	79.16	67
2021-08-19	76.87	76.87	76.87	76.87	55
2021-08-18	81.44	81.44	81.44	81.44	20
2021-08-17	81.44	81.44	81.44	81.44	0
2021-08-16	81.78	81.78	81.78	81.78	119
2021-08-13	83.80	83.80	83.80	83.80	262
2021-08-12	86.43	86.43	86.43	86.43	0
2021-08-11	86.43	86.43	86.43	86.43	33
2021-08-10	88.69	88.69	88.69	88.69	0
2021-08-09	88.69	88.69	88.69	88.69	16
2021-08-06	92.53	92.53	92.53	92.53	15
2021-08-05	83.94	83.94	83.94	83.94	57
2021-08-04	84.37	84.37	84.37	84.37	65
2021-08-03	82.40	82.40	82.40	82.40	0
2021-08-02	82.40	82.40	82.40	82.40	0
2021-07-30	82.40	82.40	82.40	82.40	76
2021-07-29	81.89	81.89	81.89	81.89	0
2021-07-28	81.89	81.89	81.89	81.89	201
2021-07-27	81.89	81.89	81.89	81.89	150
2021-07-26	81.89	81.89	81.89	81.89	0
2021-07-23	81.89	81.89	81.89	81.89	0
2021-07-22	81.89	81.89	81.89	81.89	0
2021-07-21	81.89	81.89	81.89	81.89	0
2021-07-20	81.89	81.89	81.89	81.89	0
2021-07-19	81.89	81.89	81.89	81.89	0
2021-07-16	81.89	81.89	81.89	81.89	18
2021-07-15	85.57	85.57	85.57	85.57	20
2021-07-14	85.57	85.57	85.57	85.57	0
2021-07-13	85.57	85.57	85.57	85.57	0
2021-07-12	85.57	85.57	85.57	85.57	0
2021-07-09	85.57	85.57	85.57	85.57	0
2021-07-08	87.09	87.09	87.09	87.09	0
2021-07-07	87.09	87.09	87.09	87.09	5
2021-07-06	84.83	84.83	84.83	84.83	27
2021-07-05	84.83	84.83	84.83	84.83	0
2021-07-02	84.83	84.83	84.83	84.83	0
2021-07-01	84.83	84.83	84.83	84.83	0
2021-06-30	87.14	87.14	87.14	87.14	4
2021-06-29	87.10	87.10	87.10	87.10	0
2021-06-28	87.53	87.53	87.53	87.53	65
2021-06-25	85.46	85.46	85.46	85.46	69
2021-06-24	82.49	82.49	82.49	82.49	0
2021-06-23	82.49	82.49	82.49	82.49	10
2021-06-22	82.18	82.18	82.18	82.18	0
2021-06-21	82.18	82.18	82.18	82.18	0
2021-06-18	82.18	82.18	82.18	82.18	31
2021-06-17	82.18	82.18	82.18	82.18	0
2021-06-16	82.18	82.18	82.18	82.18	0
2021-06-15	82.66	82.66	82.66	82.66	33
2021-06-14	84.14	84.14	84.14	84.14	110
2021-06-11	82.18	82.18	82.18	82.18	22
2021-06-10	80.31	80.31	80.31	80.31	0
2021-06-09	80.31	80.31	80.31	80.31	0
2021-06-08	80.31	80.31	80.31	80.31	6
2021-06-07	80.31	80.31	80.31	80.31	2
2021-06-04	80.72	80.72	80.72	80.72	0
2021-06-03	80.72	80.72	80.72	80.72	13
2021-06-02	81.57	81.57	81.57	81.57	69
2021-06-01	80.85	80.85	80.85	80.85	0
2021-05-28	80.85	80.85	80.85	80.85	101
2021-05-27	80.86	80.86	80.86	80.86	8
2021-05-26	81.84	81.84	81.84	81.84	205
2021-05-25	81.73	81.73	81.73	81.73	41
2021-05-24	81.55	81.55	81.55	81.55	56
2021-05-21	81.73	81.73	81.73	81.73	0
2021-05-20	81.73	81.73	81.73	81.73	0
2021-05-19	81.73	81.73	81.73	81.73	0
2021-05-18	81.73	81.73	81.73	81.73	0
2021-05-17	81.73	81.73	81.73	81.73	4
2021-05-14	80.81	80.81	80.81	80.81	0
2021-05-13	80.81	80.81	80.81	80.81	0
2021-05-12	80.81	80.81	80.81	80.81	0
2021-05-11	80.81	80.81	80.81	80.81	93
2021-05-10	85.75	85.75	85.75	85.75	0
2021-05-07	85.75	85.75	85.75	85.75	0
2021-05-06	85.75	85.75	85.75	85.75	0
2021-05-05	85.75	85.75	85.75	85.75	226
2021-05-04	85.88	85.88	85.88	85.88	30
2021-04-30	94.61	94.61	94.61	94.61	0
2021-04-29	94.61	94.61	94.61	94.61	12
2021-04-28	94.61	94.61	94.61	94.61	25
2021-04-27	94.35	94.35	94.35	94.35	4
2021-04-26	94.14	94.14	94.14	94.14	22
2021-04-23	89.55	89.55	89.55	89.55	23
2021-04-22	89.55	89.55	89.55	89.55	0
2021-04-21	89.55	89.55	89.55	89.55	0
2021-04-20	89.55	89.55	89.55	89.55	12
2021-04-19	92.86	92.86	92.86	92.86	25
2021-04-16	95.10	95.10	95.10	95.10	0
2021-04-15	95.10	95.10	95.10	95.10	51
2021-04-14	94.76	94.76	94.76	94.76	78
2021-04-13	93.01	93.01	93.01	93.01	36
2021-04-12	88.29	88.29	88.29	88.29	49
2021-04-09	88.31	88.31	88.31	88.31	46
2021-04-08	89.52	89.52	89.52	89.52	119
2021-04-07	86.86	86.86	86.86	86.86	94
2021-04-06	87.97	87.97	87.97	87.97	264
2021-04-01	87.58	87.58	87.58	87.58	40
2021-03-31	84.12	84.12	84.12	84.12	0
2021-03-30	84.12	84.12	84.12	84.12	45
2021-03-29	87.70	87.70	87.70	87.70	7
2021-03-26	84.30	84.30	84.30	84.30	37
2021-03-25	80.62	80.62	80.62	80.62	16
2021-03-24	84.21	84.21	84.21	84.21	172
2021-03-23	87.35	87.35	87.35	87.35	41
2021-03-22	88.82	88.82	88.82	88.82	8
2021-03-19	86.49	86.49	86.49	86.49	10
2021-03-18	87.32	87.32	87.32	87.32	14
2021-03-17	87.58	87.58	87.58	87.58	78
2021-03-16	90.78	90.78	90.78	90.78	46
2021-03-15	87.76	87.76	87.76	87.76	94
2021-03-12	88.81	88.81	88.81	88.81	522
2021-03-11	91.54	91.54	91.54	91.54	69
2021-03-10	88.10	88.10	88.10	88.10	0
2021-03-09	86.51	86.51	86.51	86.51	35
2021-03-08	85.93	85.93	85.93	85.93	145
2021-03-05	83.21	83.21	83.21	83.21	151
2021-03-04	86.70	86.70	86.70	86.70	2
2021-03-03	91.39	91.39	91.39	91.39	64
2021-03-02	91.88	91.88	91.88	91.88	169
2021-03-01	92.94	92.94	92.94	92.94	528
2021-02-26	88.72	88.72	88.72	88.72	1,197
2021-02-25	89.90	89.90	89.90	89.90	692
2021-02-24	93.87	93.87	93.87	93.87	716
2021-02-23	92.84	92.84	92.84	92.84	863
2021-02-22	96.33	96.33	96.33	96.33	57
2021-02-19	97.20	97.20	97.20	97.20	27
2021-02-18	96.05	96.05	96.05	96.05	151
2021-02-17	106.85	106.85	106.85	106.85	90
2021-02-16	106.85	106.85	106.85	106.85	1
2021-02-15	103.96	103.96	103.96	103.96	0
2021-02-12	103.96	103.96	103.96	103.96	0
2021-02-11	103.96	103.96	103.96	103.96	0
2021-02-10	103.96	103.96	103.96	103.96	0
2021-02-09	103.96	103.96	103.96	103.96	0
2021-02-08	103.96	103.96	103.96	103.96	75
2021-02-05	98.50	98.50	98.50	98.50	72
2021-02-04	94.48	94.48	94.48	94.48	7
2021-02-03	94.48	94.48	94.48	94.48	0
2021-02-02	94.48	94.48	94.48	94.48	0
2021-02-01	92.48	92.48	92.48	92.48	0
2021-01-29	97.26	97.26	97.26	97.26	0
2021-01-28	97.26	97.26	97.26	97.26	3
2021-01-27	96.16	96.16	96.16	96.16	31
2021-01-26	96.16	96.16	96.16	96.16	9
2021-01-25	98.46	98.46	98.46	98.46	87
2021-01-22	104.08	104.08	104.08	104.08	0
2021-01-21	104.08	104.08	104.08	104.08	0
2021-01-20	104.08	104.08	104.08	104.08	0
2021-01-19	104.08	104.08	104.08	104.08	24
2021-01-18	104.08	104.08	104.08	104.08	0
2021-01-15	104.08	104.08	104.08	104.08	10
2021-01-14	104.08	104.08	104.08	104.08	53
2021-01-13	105.20	105.20	105.20	105.20	0
2021-01-12	105.20	105.20	105.20	105.20	16
2021-01-11	99.61	99.61	99.61	99.61	0
2021-01-08	99.61	99.61	99.61	99.61	0
2021-01-07	99.61	99.61	99.61	99.61	0
2021-01-06	100.04	100.04	100.04	100.04	111
2021-01-05	101.09	101.09	101.09	101.09	0
2021-01-04	101.09	101.09	101.09	101.09	0
2020-12-31	101.09	101.09	101.09	101.09	0
2020-12-30	101.09	101.09	101.09	101.09	7
2020-12-29	102.36	102.36	102.36	102.36	12
2020-12-24	101.56	101.56	101.56	101.56	0
2020-12-23	100.11	100.11	100.11	100.11	13
2020-12-22	94.84	94.84	94.84	94.84	0
2020-12-21	94.84	94.84	94.84	94.84	77
2020-12-18	81.04	81.04	81.04	81.04	0
2020-12-17	81.04	81.04	81.04	81.04	0
2020-12-16	81.04	81.04	81.04	81.04	0
2020-12-15	81.04	81.04	81.04	81.04	49
2020-12-14	76.02	76.02	76.02	76.02	0
2020-12-11	76.02	76.02	76.02	76.02	0
2020-12-10	76.02	76.02	76.02	76.02	0
2020-12-09	74.89	74.89	74.89	74.89	0
2020-12-08	74.89	74.89	74.89	74.89	0
2020-12-07	74.89	74.89	74.89	74.89	0
2020-12-04	74.89	74.89	74.89	74.89	0
2020-12-03	74.89	74.89	74.89	74.89	0
2020-12-02	74.89	74.89	74.89	74.89	0
2020-12-01	74.89	74.89	74.89	74.89	105
2020-11-30	68.70	68.70	68.70	68.70	0
2020-11-27	68.70	68.70	68.70	68.70	0
2020-11-26	68.70	68.70	68.70	68.70	0
2020-11-25	68.70	68.70	68.70	68.70	0
2020-11-24	68.70	68.70	68.70	68.70	0
2020-11-23	68.70	68.70	68.70	68.70	31
2020-11-20	69.83	69.83	69.83	69.83	0
2020-11-19	69.83	69.83	69.83	69.83	0
2020-11-18	69.83	69.83	69.83	69.83	0
2020-11-17	69.83	69.83	69.83	69.83	16
2020-11-16	71.08	71.08	71.08	71.08	0
2020-11-13	71.08	71.08	71.08	71.08	0
2020-11-12	71.08	71.08	71.08	71.08	23
2020-11-11	58.15	58.15	58.15	58.15	0
2020-11-10	58.15	58.15	58.15	58.15	0
2020-11-09	58.15	58.15	58.15	58.15	0
2020-11-06	58.15	58.15	58.15	58.15	49,000
2020-11-05	58.15	58.15	58.15	58.15	0
2020-11-04	58.15	58.15	58.15	58.15	0
2020-11-03	58.15	58.15	58.15	58.15	0
2020-11-02	58.15	58.15	58.15	58.15	0
2020-10-30	58.15	58.15	58.15	58.15	0
2020-10-29	58.15	58.15	58.15	58.15	7
2020-10-28	59.77	59.77	59.77	59.77	0
2020-10-27	59.77	59.77	59.77	59.77	0
2020-10-26	59.77	59.77	59.77	59.77	0
2020-10-23	59.77	59.77	59.77	59.77	4
2020-10-22	59.63	59.63	59.63	59.63	0
2020-10-21	59.63	59.63	59.63	59.63	0
2020-10-20	59.63	59.63	59.63	59.63	0
2020-10-19	59.63	59.63	59.63	59.63	0
2020-10-16	59.63	59.63	59.63	59.63	0
2020-10-15	59.63	59.63	59.63	59.63	35
2020-10-14	61.68	61.68	61.68	61.68	0
2020-10-13	61.02	61.02	61.02	61.02	0
2020-10-12	61.02	61.02	61.02	61.02	8
2020-10-09	60.31	60.31	60.31	60.31	121
2020-10-08	57.80	57.80	57.80	57.80	0
2020-10-07	57.80	57.80	57.80	57.80	0
2020-10-06	57.80	57.80	57.80	57.80	0
2020-10-05	57.80	57.80	57.80	57.80	0
2020-10-02	57.80	57.80	57.80	57.80	0
2020-10-01	57.80	57.80	57.80	57.80	0
2020-09-30	57.80	57.80	57.80	57.80	20
2020-09-29	55.89	55.89	55.89	55.89	0
2020-09-28	55.89	55.89	55.89	55.89	23
2020-09-25	57.58	57.58	57.58	57.58	0
2020-09-24	57.58	57.58	57.58	57.58	0
2020-09-23	57.58	57.58	57.58	57.58	0
2020-09-22	57.58	57.58	57.58	57.58	0
2020-09-21	57.58	57.58	57.58	57.58	0
2020-09-18	57.58	57.58	57.58	57.58	0
2020-09-17	57.58	57.58	57.58	57.58	0
2020-09-16	57.58	57.58	57.58	57.58	0
2020-09-15	57.58	57.58	57.58	57.58	0
2020-09-14	57.58	57.58	57.58	57.58	0
2020-09-11	57.58	57.58	57.58	57.58	0
2020-04-03	36.66	36.66	36.66	36.66	0
2020-04-02	36.66	36.66	36.66	36.66	0
2020-04-01	36.66	36.66	36.66	36.66	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131